ARM270115C00310000
ARM Jan 15 2027 310.00 Call
optionOPRA
EODOct 20, 2026
7.00USD-23.077%(-2.10)8Vol2,458OI
ARM270115C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.7000 | 7.7100 | 7.0000 | 7.0000 | -23.077% | 8 | 2,455 | 0.000% |
| 2026-10-19 | 8.7500 | 9.3000 | 8.5700 | 9.1000 | -5.208% | 55 | 2,427 | -23.077% |
| 2026-10-16 | 10.1500 | 10.2500 | 9.6000 | 9.6000 | -25.639% | 37 | 2,390 | -27.083% |
| 2026-10-15 | 11.0000 | 13.0500 | 10.9100 | 12.9100 | +11.775% | 13 | 2,389 | -45.778% |
| 2026-10-14 | 13.0000 | 13.0000 | 11.1000 | 11.5500 | -21.959% | 59 | 2,402 | -39.394% |
| 2026-10-13 | 12.6500 | 17.7000 | 12.6500 | 14.8000 | -2.310% | 6 | 2,401 | -52.703% |
| 2026-10-12 | 18.2400 | 18.9300 | 15.1500 | 15.1500 | -26.349% | 23 | 2,413 | -53.795% |
| 2026-10-09 | 24.0000 | 24.0000 | 20.5700 | 20.5700 | -16.212% | 7 | 2,411 | -65.970% |
| 2026-10-08 | 29.2600 | 29.2600 | 23.3500 | 24.5500 | -28.634% | 38 | 2,406 | -71.487% |
| 2026-10-07 | 34.7600 | 38.2000 | 33.5000 | 34.4000 | -14.978% | 60 | 2,409 | -79.651% |
| 2026-10-06 | 39.8500 | 42.3300 | 39.2500 | 40.4600 | +1.150% | 14 | 2,406 | -82.699% |
| 2026-10-05 | 42.0000 | 42.3700 | 39.2000 | 40.0000 | -16.667% | 33 | 2,380 | -82.500% |
| 2026-10-02 | 45.7200 | 52.6300 | 45.1500 | 48.0000 | +25.326% | 41 | 2,383 | -85.417% |
| 2026-10-01 | 38.1500 | 38.3000 | 37.5500 | 38.3000 | -7.822% | 6 | 2,379 | -81.723% |
| 2026-09-29 | 41.0000 | 44.1800 | 41.0000 | 41.5500 | +17.472% | 19 | 2,384 | -83.153% |
| 2026-09-28 | 37.6700 | 37.6700 | 34.5000 | 35.3700 | -32.629% | 43 | 2,381 | -80.209% |
| 2026-09-25 | 57.9000 | 58.1100 | 50.7800 | 52.5000 | +9.375% | 215 | 2,302 | -86.667% |
| 2026-09-24 | 54.3000 | 55.5800 | 48.0000 | 48.0000 | -21.427% | 126 | 2,299 | -85.417% |
| 2026-09-23 | 64.7700 | 64.7700 | 61.0900 | 61.0900 | -7.327% | 11 | 2,298 | -88.541% |
| 2026-09-22 | 58.2500 | 67.6500 | 58.2500 | 65.9200 | +8.066% | 11 | 2,299 | -89.381% |
| 2026-09-21 | 43.0000 | 61.1000 | 43.0000 | 61.0000 | +98.374% | 127 | 2,322 | -88.525% |
| 2026-09-18 | 27.8000 | 30.7500 | 27.4000 | 30.7500 | +15.082% | 26 | 2,324 | -77.236% |
| 2026-09-17 | 27.5100 | 28.2500 | 25.1800 | 26.7200 | +24.511% | 24 | 2,316 | -73.802% |
| 2026-09-16 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | +13.545% | 1 | 2,317 | -67.381% |
| 2026-09-15 | 21.1000 | 21.1000 | 18.9000 | 18.9000 | +3.279% | 8 | 2,322 | -62.963% |
| 2026-09-14 | 20.7500 | 22.0000 | 18.3000 | 18.3000 | -34.479% | 20 | 2,317 | -61.749% |
| 2026-09-11 | 25.9800 | 27.9300 | 25.4300 | 27.9300 | +9.315% | 12 | 2,312 | -74.937% |
| 2026-09-10 | 24.7000 | 25.5500 | 24.0000 | 25.5500 | -11.130% | 6 | 2,309 | -72.603% |
| 2026-09-09 | 34.3500 | 36.0000 | 28.7000 | 28.7500 | -1.067% | 76 | 2,311 | -75.652% |
| 2026-09-08 | 27.6500 | 31.7600 | 25.3500 | 29.0600 | +22.875% | 62 | 2,285 | -75.912% |
| 2026-09-04 | 23.5000 | 24.0000 | 22.1000 | 23.6500 | +24.147% | 49 | 2,271 | -70.402% |
| 2026-09-03 | 17.8000 | 19.6000 | 17.8000 | 19.0500 | +12.059% | 15 | 2,264 | -63.255% |
| 2026-09-02 | 15.1000 | 17.0000 | 14.9500 | 17.0000 | +4.294% | 81 | 2,255 | -58.824% |
| 2026-09-01 | 16.4100 | 16.4100 | 16.3000 | 16.3000 | -12.035% | 2 | 2,254 | -57.055% |
| 2026-08-31 | 19.4000 | 19.4000 | 18.5300 | 18.5300 | -9.610% | 23 | 2,236 | -62.223% |
| 2026-08-28 | 25.1500 | 25.1500 | 20.5000 | 20.5000 | -21.576% | 327 | 2,145 | -65.854% |
| 2026-08-27 | 27.8900 | 27.8900 | 26.1400 | 26.1400 | -5.118% | 9 | 2,140 | -73.221% |
| 2026-08-26 | 22.8500 | 27.6500 | 22.5300 | 27.5500 | +18.444% | 18 | 2,141 | -74.592% |
| 2026-08-25 | 24.4500 | 24.4500 | 23.2600 | 23.2600 | -9.141% | 3 | 2,140 | -69.905% |
| 2026-08-21 | 25.8700 | 25.8700 | 25.6000 | 25.6000 | -3.651% | 7 | 2,140 | -72.656% |
| 2026-08-20 | 26.7900 | 28.0200 | 26.5700 | 26.5700 | -6.113% | 8 | 2,142 | -73.654% |
| 2026-08-19 | 31.9000 | 31.9000 | 26.0000 | 28.3000 | -3.741% | 9 | 2,140 | -75.265% |
| 2026-08-18 | 32.6600 | 32.6600 | 29.0000 | 29.4000 | -28.968% | 19 | 2,150 | -76.190% |
| 2026-08-17 | 43.6900 | 44.7000 | 41.3900 | 41.3900 | -5.091% | 2,010 | 172 | -83.088% |
| 2026-08-14 | 45.2000 | 45.2000 | 43.6100 | 43.6100 | -14.574% | 7 | 171 | -83.949% |
| 2026-08-13 | 51.7600 | 51.7600 | 51.0500 | 51.0500 | +25.894% | 252 | 357 | -86.288% |
| 2026-08-12 | 39.9400 | 40.5500 | 38.7500 | 40.5500 | +2.425% | 7 | 355 | -82.737% |
| 2026-08-11 | 42.5500 | 42.5500 | 39.4400 | 39.5900 | -9.612% | 6 | 354 | -82.319% |
| 2026-08-10 | 44.5500 | 44.5500 | 43.8000 | 43.8000 | -15.231% | 3 | 352 | -84.018% |
| 2026-08-07 | 51.6500 | 54.3800 | 51.6500 | 51.6700 | -10.729% | 19 | 341 | -86.452% |
| 2026-08-06 | 57.8800 | 57.8800 | 57.8800 | 57.8800 | +6.221% | 4 | 341 | -87.906% |
| 2026-08-05 | 54.4900 | 54.4900 | 54.4900 | 54.4900 | -0.927% | 3 | 338 | -87.154% |
| 2026-08-04 | 48.1000 | 55.0000 | 48.1000 | 55.0000 | +73.065% | 2 | 336 | -87.273% |
| 2026-08-03 | 31.7800 | 31.7800 | 31.7800 | 31.7800 | -11.918% | 1 | 336 | -77.974% |
| 2026-07-31 | 36.0800 | 36.0800 | 36.0800 | 36.0800 | +9.201% | 1 | 337 | -80.599% |
| 2026-07-30 | 33.6500 | 33.7500 | 32.2000 | 33.0400 | +10.872% | 20 | 335 | -78.814% |
| 2026-07-29 | 38.3300 | 38.3300 | 29.8000 | 29.8000 | -25.778% | 13 | 336 | -76.510% |
| 2026-07-28 | 43.0500 | 43.0500 | 40.1500 | 40.1500 | -17.523% | 10 | 330 | -82.565% |
| 2026-07-27 | 54.3500 | 54.3500 | 48.6800 | 48.6800 | -14.611% | 7 | 333 | -85.620% |
| 2026-07-24 | 57.0100 | 57.0100 | 57.0100 | 57.0100 | -12.815% | 2 | 334 | -87.721% |
| 2026-07-23 | 63.0500 | 65.3900 | 63.0500 | 65.3900 | -4.763% | 7 | 329 | -89.295% |
| 2026-07-22 | 68.6600 | 68.6600 | 68.6600 | 68.6600 | -1.223% | 2 | 328 | -89.805% |
| 2026-07-21 | 69.5100 | 69.5100 | 69.5100 | 69.5100 | +16.199% | 1 | 327 | -89.930% |
| 2026-07-20 | 62.8000 | 62.8000 | 59.8200 | 59.8200 | +27.277% | 17 | 322 | -88.298% |
| 2026-07-17 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -10.900% | 3 | 319 | -85.106% |
| 2026-07-16 | 53.3300 | 53.3300 | 52.2400 | 52.7500 | -15.275% | 4 | 322 | -86.730% |
| 2026-07-15 | 57.6800 | 62.2600 | 57.6800 | 62.2600 | -7.626% | 2 | 324 | -88.757% |
| 2026-07-14 | 68.6800 | 68.8200 | 64.9000 | 67.4000 | -34.816% | 11 | 325 | -89.614% |
| 2026-07-09 | 94.9000 | 103.4000 | 94.9000 | 103.4000 | +34.548% | 5 | 325 | -93.230% |
| 2026-07-08 | 87.6000 | 87.6000 | 76.8500 | 76.8500 | 0.000% | 20 | 309 | -90.891% |
| 2026-07-07 | 84.7800 | 86.8700 | 76.8500 | 76.8500 | -21.421% | 13 | 302 | -90.891% |
| 2026-07-06 | 97.9600 | 97.9600 | 97.8000 | 97.8000 | +11.720% | 2 | 303 | -92.843% |
| 2026-07-02 | 97.0000 | 97.0000 | 86.5700 | 87.5400 | -4.171% | 273 | 110 | -92.004% |
| 2026-06-29 | 97.5700 | 97.5700 | 91.3500 | 91.3500 | -31.752% | 2 | 111 | -92.337% |
| 2026-06-25 | 133.8500 | 133.8500 | 133.8500 | 133.8500 | -17.783% | 2 | 111 | -94.770% |
| 2026-06-22 | 162.8000 | 162.8000 | 162.8000 | 162.8000 | -8.023% | 1 | 111 | -95.700% |
| 2026-06-18 | 191.7500 | 196.1600 | 177.0000 | 177.0000 | -5.043% | 3 | 113 | -96.045% |
| 2026-06-17 | 174.9000 | 186.4000 | 174.0000 | 186.4000 | +18.613% | 4 | 114 | -96.245% |
| 2026-06-16 | 175.1000 | 175.1000 | 157.1500 | 157.1500 | +17.539% | 8 | 122 | -95.546% |
| 2026-06-12 | 133.7000 | 133.7000 | 133.7000 | 133.7000 | +31.724% | 1 | 123 | -94.764% |
| 2026-06-11 | 99.2300 | 101.5000 | 99.0400 | 101.5000 | +15.393% | 8 | 117 | -93.103% |
| 2026-06-10 | 95.4900 | 95.4900 | 86.8500 | 87.9600 | -9.646% | 11 | 108 | -92.042% |
| 2026-06-09 | 88.6800 | 97.3500 | 88.6800 | 97.3500 | -17.709% | 3 | 107 | -92.809% |
| 2026-06-08 | 116.5000 | 118.3000 | 116.5000 | 118.3000 | +3.772% | 5 | 107 | -94.083% |
| 2026-06-05 | 124.5000 | 124.5000 | 114.0000 | 114.0000 | -23.237% | 23 | 119 | -93.860% |
| 2026-06-04 | 148.5000 | 148.5100 | 148.5000 | 148.5100 | -11.390% | 2 | 119 | -95.287% |
| 2026-06-03 | 152.0000 | 167.6000 | 152.0000 | 167.6000 | +4.339% | 2 | 121 | -95.823% |
| 2026-06-02 | 151.3800 | 181.0000 | 151.3800 | 160.6300 | -5.065% | 11 | 123 | -95.642% |
| 2026-06-01 | 153.0000 | 178.0000 | 148.0000 | 169.2000 | +44.147% | 25 | 124 | -95.863% |
| 2026-05-29 | 115.6500 | 117.3800 | 113.1500 | 117.3800 | +11.261% | 10 | 129 | -94.036% |
| 2026-05-28 | 95.0600 | 111.8000 | 95.0600 | 105.5000 | +31.056% | 5 | 130 | -93.365% |
| 2026-05-27 | 83.1400 | 85.0000 | 79.4300 | 80.5000 | -13.747% | 13 | 122 | -91.304% |
| 2026-05-26 | 83.6800 | 93.3300 | 80.0000 | 93.3300 | +16.735% | 22 | 119 | -92.500% |
| 2026-05-22 | 78.1700 | 87.6800 | 78.0900 | 79.9500 | +11.787% | 48 | 96 | -91.245% |
| 2026-05-21 | 64.1700 | 71.5200 | 63.2300 | 71.5200 | +46.497% | 40 | 100 | -90.213% |
| 2026-05-20 | 30.1200 | 48.9800 | 30.1200 | 48.8200 | +77.205% | 10 | 100 | -85.662% |
| 2026-05-19 | 23.2000 | 27.5500 | 23.2000 | 27.5500 | +21.366% | 26 | 82 | -74.592% |
| 2026-05-18 | 22.7500 | 23.3800 | 22.0000 | 22.7000 | -7.724% | 11 | 83 | -69.163% |
| 2026-05-15 | 25.0000 | 25.2000 | 23.8900 | 24.6000 | -12.143% | 61 | 46 | -71.545% |
| 2026-05-13 | 27.0000 | 28.0000 | 27.0000 | 28.0000 | +35.266% | 12 | 45 | -75.000% |
| 2026-05-12 | 21.7500 | 21.7500 | 20.1000 | 20.7000 | -11.915% | 12 | 36 | -66.184% |
| 2026-05-11 | 25.4000 | 25.4000 | 23.5000 | 23.5000 | -9.615% | 3 | 36 | -70.213% |
| 2026-05-07 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -32.468% | 1 | 36 | -73.077% |
| 2026-05-06 | 34.0000 | 38.5000 | 34.0000 | 38.5000 | +65.877% | 13 | 30 | -81.818% |
| 2026-05-05 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | +2.382% | 1 | 29 | -69.841% |
| 2026-05-04 | 23.2000 | 23.2000 | 22.6700 | 22.6700 | -8.773% | 9 | 29 | -69.122% |
| 2026-05-01 | 26.5500 | 26.5500 | 24.4000 | 24.8500 | +16.393% | 12 | 33 | -71.831% |
| 2026-04-29 | 20.0000 | 21.3500 | 20.0000 | 21.3500 | -1.839% | 6 | 29 | -67.213% |
| 2026-04-28 | 22.7000 | 23.8000 | 21.7500 | 21.7500 | -24.348% | 14 | 26 | -67.816% |
| 2026-04-27 | 28.3500 | 29.0000 | 27.5000 | 28.7500 | -20.205% | 17 | 24 | -75.652% |
| 2026-04-24 | 32.6500 | 36.2000 | 32.5300 | 36.0300 | 0.000% | 27 | 24 | -80.572% |